HCL Technologies Limited (INE860A01027)
NSE: HCLTECH | Series: EQ | Date of Listing: 06 Jan, 2000
-
LTP
1,663.00
93.60 (5.96 %) -
Open
1,598.80
1,566.00 -
High
1,675.00
1,577.70 -
Low
1,594.00
1,557.30 -
Close
1,670.30
1,569.40 -
52W High
2,012.20
13 Jan, 2025 -
52W Low
1,235.00
04 Jun, 2024
Upper Circuit: 1,883.28
Lower Circuit: 1,255.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 1,598.80 | 1,675.00 | 1,594.00 | 1,663.00 | 1,670.30 | 100.90 | 6.43 | 2,012.20 | 1,208.55 | 4,028,207 | 665.16 Crore | 133,071 |
| 09 May, 2025 | 1,566.00 | 1,577.70 | 1,557.30 | 1,572.50 | 1,569.40 | -11.30 | -0.71 | 2,012.20 | 1,208.55 | 2,035,161 | 319.40 Crore | 85,397 |
| 08 May, 2025 | 1,561.90 | 1,598.00 | 1,555.80 | 1,572.10 | 1,580.70 | 17.40 | 1.11 | 2,012.20 | 1,208.55 | 2,789,018 | 441.12 Crore | 98,946 |
| 07 May, 2025 | 1,552.00 | 1,578.40 | 1,545.00 | 1,565.30 | 1,563.30 | -15.80 | -1 | 2,012.20 | 1,208.55 | 5,469,936 | 854.74 Crore | 128,223 |
| 06 May, 2025 | 1,576.80 | 1,583.80 | 1,565.10 | 1,570.00 | 1,579.10 | 10.50 | 0.67 | 2,012.20 | 1,208.55 | 2,055,057 | 323.69 Crore | 86,060 |
| 05 May, 2025 | 1,580.00 | 1,597.70 | 1,563.30 | 1,569.00 | 1,568.60 | -7.90 | -0.5 | 2,012.20 | 1,208.55 | 1,012,225 | 159.70 Crore | 59,357 |
| 02 May, 2025 | 1,567.00 | 1,581.00 | 1,557.10 | 1,572.40 | 1,576.50 | 9.00 | 0.57 | 2,012.20 | 1,208.55 | 1,895,904 | 298.31 Crore | 93,227 |
| 30 Apr, 2025 | 1,571.00 | 1,587.90 | 1,554.00 | 1,556.50 | 1,567.50 | -1.50 | -0.1 | 2,012.20 | 1,208.55 | 3,682,256 | 578.08 Crore | 129,457 |
| 29 Apr, 2025 | 1,555.00 | 1,580.80 | 1,548.10 | 1,570.00 | 1,569.00 | 19.70 | 1.27 | 2,012.20 | 1,208.55 | 2,231,069 | 349.06 Crore | 89,109 |
| 28 Apr, 2025 | 1,565.00 | 1,569.40 | 1,537.10 | 1,550.00 | 1,549.30 | -28.90 | -1.83 | 2,012.20 | 1,208.55 | 2,618,810 | 405.61 Crore | 107,060 |
| 25 Apr, 2025 | 1,590.00 | 1,618.00 | 1,568.10 | 1,576.40 | 1,578.20 | -8.50 | -0.54 | 2,012.20 | 1,208.55 | 3,800,415 | 601.96 Crore | 118,647 |
| 24 Apr, 2025 | 1,595.00 | 1,603.30 | 1,576.10 | 1,590.30 | 1,586.70 | -7.30 | -0.46 | 2,012.20 | 1,208.55 | 3,193,118 | 507.05 Crore | 123,766 |